Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.570 6.590 6.350 6.390 946,348 -0.22(-3.33%)
Oct 30, 2023 6.860 6.880 6.595 6.610 1,135,546 -0.39(-5.57%)
Oct 27, 2023 7.260 7.370 6.985 7.000 598,812 -0.10(-1.41%)
Oct 26, 2023 7.100 7.140 6.992 7.100 335,238 +0.02(+0.28%)
Oct 25, 2023 7.180 7.180 6.990 7.080 457,292 -0.18(-2.48%)
Oct 24, 2023 7.360 7.410 7.210 7.260 366,451 -0.07(-0.95%)
Oct 23, 2023 7.180 7.420 7.130 7.330 432,899 +0.10(+1.38%)
Oct 20, 2023 7.350 7.390 7.230 7.230 317,934 -0.17(-2.30%)
Oct 19, 2023 7.360 7.490 7.310 7.400 353,605 +0.02(+0.27%)
Oct 18, 2023 7.410 7.460 7.340 7.380 458,558 -0.17(-2.25%)
Oct 17, 2023 7.490 7.750 7.480 7.550 410,118 +0.11(+1.48%)
Oct 16, 2023 7.550 7.550 7.415 7.440 351,853 -0.06(-0.80%)
Oct 13, 2023 7.580 7.680 7.485 7.500 251,050 +0.02(+0.27%)
Oct 12, 2023 7.650 7.680 7.440 7.480 238,868 -0.18(-2.35%)
Oct 11, 2023 7.790 7.845 7.640 7.660 351,146 -0.10(-1.29%)
Oct 10, 2023 7.560 7.770 7.520 7.760 565,463 +0.26(+3.47%)
Oct 09, 2023 7.340 7.500 7.290 7.500 487,328 +0.05(+0.67%)
Oct 06, 2023 7.360 7.500 7.240 7.450 605,184 -0.06(-0.80%)
Oct 05, 2023 7.640 7.675 7.410 7.510 523,039 -0.13(-1.70%)
Oct 04, 2023 7.690 7.775 7.550 7.640 576,947 -0.03(-0.39%)
Oct 03, 2023 7.870 7.895 7.660 7.670 586,082 -0.27(-3.40%)
Oct 02, 2023 8.175 8.225 7.910 7.940 367,714 -0.27(-3.29%)
Sep 29, 2023 8.260 8.350 8.155 8.210 368,759 +0.17(+2.11%)
Sep 28, 2023 7.970 8.080 7.845 8.040 556,247 +0.05(+0.63%)
Sep 27, 2023 8.150 8.150 7.925 7.990 435,241 -0.15(-1.84%)
Sep 26, 2023 8.290 8.370 8.110 8.140 465,035 -0.22(-2.63%)
Sep 25, 2023 8.300 8.400 8.320 8.360 529,418 +0.00(+0.00%)
Sep 22, 2023 8.550 8.550 8.270 8.360 1,072,156 -0.23(-2.68%)
Sep 21, 2023 8.770 8.850 8.590 8.590 1,002,888 -0.48(-5.29%)
Sep 20, 2023 9.210 9.270 8.890 9.070 1,676,722 -0.37(-3.92%)
Sep 19, 2023 9.370 9.535 9.300 9.440 406,321 -0.08(-0.84%)
Sep 18, 2023 9.450 9.730 9.370 9.520 837,524 +0.49(+5.43%)
Sep 15, 2023 9.150 9.320 9.000 9.030 420,958 -0.27(-2.90%)
Sep 14, 2023 9.050 9.330 9.030 9.300 439,365 +0.22(+2.42%)
Sep 13, 2023 9.240 9.280 9.060 9.080 384,251 -0.12(-1.30%)
Sep 12, 2023 9.330 9.475 9.175 9.200 552,035 -0.22(-2.34%)
Sep 11, 2023 9.610 9.630 9.420 9.420 466,887 -0.23(-2.38%)
Sep 08, 2023 9.360 9.790 9.350 9.650 775,461 +0.24(+2.55%)
Sep 07, 2023 9.490 9.490 9.201 9.410 418,376 -0.15(-1.57%)
Sep 06, 2023 9.140 9.595 9.120 9.560 1,485,740 +0.49(+5.40%)
Sep 05, 2023 8.890 9.091 8.840 9.070 693,731 +0.08(+0.89%)
Sep 01, 2023 9.000 9.080 8.900 8.990 569,720 +0.15(+1.70%)
Aug 31, 2023 9.110 9.180 8.840 8.840 608,921 -0.41(-4.43%)
Aug 30, 2023 9.210 9.390 9.180 9.250 569,382 +0.04(+0.43%)
Aug 29, 2023 8.850 9.290 8.625 9.210 1,253,909 -0.06(-0.65%)
Aug 28, 2023 9.000 9.280 8.935 9.270 682,508 +0.20(+2.21%)
Aug 25, 2023 9.160 9.170 8.990 9.070 789,163 -0.16(-1.73%)
Aug 24, 2023 9.190 9.275 9.080 9.230 361,821 -0.12(-1.28%)
Aug 23, 2023 9.130 9.425 9.090 9.350 867,471 +0.19(+2.07%)
Aug 22, 2023 8.950 9.165 8.880 9.160 691,175 +0.26(+2.92%)
Aug 21, 2023 9.120 9.120 8.890 8.900 585,198 -0.31(-3.37%)
Aug 18, 2023 9.060 9.235 9.050 9.210 1,070,195 +0.18(+1.99%)
Aug 17, 2023 9.270 9.310 8.993 9.030 751,113 -0.11(-1.20%)
Aug 16, 2023 9.450 9.450 9.140 9.140 1,347,007 -0.31(-3.28%)
Aug 15, 2023 9.420 9.750 9.330 9.450 700,998 -0.02(-0.21%)
Aug 14, 2023 9.610 9.648 9.455 9.470 539,340 -0.30(-3.07%)
Aug 11, 2023 10.06 10.09 9.720 9.770 545,128 -0.36(-3.55%)
Aug 10, 2023 9.750 10.54 9.710 10.13 1,095,177 +0.69(+7.31%)
Aug 09, 2023 9.710 9.720 9.310 9.440 950,157 -0.21(-2.18%)
Aug 08, 2023 9.350 9.690 9.220 9.650 813,736 +0.17(+1.79%)
Aug 07, 2023 9.590 9.620 9.430 9.480 646,628 -0.17(-1.76%)
Aug 04, 2023 10.05 10.07 9.650 9.650 872,827 -0.24(-2.43%)
Aug 03, 2023 10.05 10.11 9.870 9.890 658,259 -0.23(-2.27%)
Aug 02, 2023 10.31 10.34 10.10 10.12 817,139 -0.29(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.